Canadian Derivatives Exchange*

Quotes

My quotes

The "My quotes" service gives you a quick and easy access to your quote page. To select your quotes, you must login or register to create your profile.

TCK – Teck Resources Limited., Cl. B

 Last update: October 25, 2014 at 5:15 p.m.   (Data 15 minutes delayed)
  Last price: 17.850 Net change: -0.010 Bid price: 17.810 Ask price: 17.850 30-day historical volatility: 35.41%
Calls
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 34,449 Volume: 283
14 NOV 14.000 3.850 3.950 3.950 64.6% 0 0
14 NOV 15.000 2.910 2.970 2.970 54.4% 0 0
14 NOV 16.000 2.020 2.080 2.080 47.8% 15 10
14 NOV 17.000 1.250 1.300 1.300 43.0% 273 0
14 NOV 18.000 0.670 0.720 0.720 40.5% 10,044 0
14 NOV 19.000 0.300 0.350 0.350 38.9% 1,337 15
14 NOV 20.000 0.120 0.150 0.150 38.3% 1,401 20
14 NOV 21.000 0.100 0.130 0.130 46.5% 564 0
14 NOV 21.500 0.030 0.120 0.120 46.1% 25 0
14 NOV 22.000 0.010 0.150 0.150 50.9% 360 0
14 NOV 23.000 0 0.090 0.090 47.6% 207 0
14 NOV 24.000 0 0.050 0.050 47.8% 535 0
14 NOV 25.000 0 0.100 0.100 79.1% 352 0
14 NOV 26.000 0 0.120 0.120 68.3% 706 0
14 NOV 27.000 0 0.030 0.030 59.0% 1,246 0
14 NOV 28.000 0 0.120 0.120 -- 872 0
14 NOV 29.000 0 0.120 0.120 -- 855 0
14 NOV 30.000 0 0.120 0.120 -- 344 0
14 NOV 31.000 0 0.120 0.120 -- 188 0
14 DEC 14.000 3.850 4.000 4.000 52.0% 0 0
14 DEC 15.000 2.970 3.100 3.100 47.5% 0 0
14 DEC 16.000 2.120 2.200 2.200 41.1% 0 0
14 DEC 17.000 1.400 1.470 1.470 37.9% 0 0
14 DEC 18.000 0.850 0.910 0.910 36.1% 51 10
14 DEC 19.000 0.470 0.530 0.530 35.2% 40 0
14 DEC 20.000 0.240 0.290 0.290 34.8% 6 0
14 DEC 21.000 0.130 0.170 0.170 35.8% 0 0
14 DEC 22.000 0.060 0.130 0.130 37.8% 7 0
15 JAN 14.000 3.900 4.050 4.050 48.6% 10 0
15 JAN 15.000 3.050 3.150 3.150 44.0% 41 0
15 JAN 16.000 2.230 2.300 2.300 39.0% 13 0
15 JAN 17.000 1.540 1.600 1.600 36.3% 43 5
15 JAN 18.000 1.010 1.060 1.060 34.9% 205 0
15 JAN 19.000 0.620 0.690 0.690 34.3% 290 0
15 JAN 20.000 0.380 0.430 0.430 34.3% 649 80
15 JAN 21.000 0.220 0.270 0.270 34.5% 98 20
15 JAN 22.000 0.130 0.180 0.180 35.3% 898 0
15 JAN 23.000 0.090 0.160 0.160 38.2% 514 0
15 JAN 24.000 0.070 0.100 0.100 39.3% 316 0
15 JAN 25.000 0.040 0.150 0.150 44.3% 628 0
15 JAN 26.000 0.030 0.130 0.130 50.5% 399 0
15 JAN 27.000 0.020 0.100 0.100 55.7% 341 0
15 JAN 28.000 0.020 0.120 0.120 47.3% 690 0
15 JAN 29.000 0.020 0.120 0.120 50.0% 555 0
15 JAN 30.000 0.040 0.120 0.120 54.2% 661 4
15 JAN 31.000 0.030 0.120 0.120 55.9% 48 0
15 JAN 32.000 0.030 0.120 0.120 75.5% 165 0
15 JAN 34.000 0.030 0.120 0.120 62.9% 165 0
15 JAN 36.000 0.020 0.120 0.120 87.8% 299 0
15 JAN 38.000 0.020 0.120 0.120 -- 1,840 0
15 JAN 40.000 0.010 0.120 0.120 -- 36 0
15 JAN 42.000 0 0.120 0.120 -- 143 0
15 FEB 14.000 3.950 4.100 4.100 45.9% 13 0
15 FEB 15.000 3.100 3.200 3.200 40.9% 0 0
15 FEB 16.000 2.340 2.420 2.420 37.9% 20 0
15 FEB 17.000 1.700 1.780 1.780 36.2% 16 8
15 FEB 18.000 1.200 1.270 1.270 35.3% 93 0
15 FEB 19.000 0.800 0.880 0.880 34.5% 463 0
15 FEB 20.000 0.530 0.600 0.600 34.3% 108 0
15 FEB 21.000 0.350 0.400 0.400 34.4% 90 0
15 FEB 22.000 0.220 0.280 0.280 34.7% 145 75
15 FEB 23.000 0.150 0.220 0.220 36.0% 105 0
15 FEB 24.000 0.110 0.160 0.160 37.0% 159 0
15 FEB 25.000 0.070 0.140 0.140 38.4% 99 0
15 FEB 26.000 0.050 0.110 0.110 43.1% 264 0
15 FEB 27.000 0.050 0.100 0.100 47.4% 105 0
15 FEB 28.000 0.020 0.090 0.090 50.8% 218 0
15 FEB 29.000 0.040 0.080 0.080 54.4% 128 0
15 FEB 30.000 0.040 0.070 0.070 57.3% 207 0
15 FEB 31.000 0.040 0.070 0.070 60.3% 99 0
15 MAY 14.000 4.150 4.250 4.250 44.4% 0 0
15 MAY 15.000 3.350 3.500 3.500 41.4% 0 0
15 MAY 16.000 2.700 2.840 2.840 40.0% 5 0
15 MAY 17.000 2.110 2.250 2.250 38.5% 20 0
15 MAY 18.000 1.620 1.780 1.780 37.6% 50 0
15 MAY 19.000 1.210 1.380 1.380 36.8% 14 0
15 MAY 20.000 0.900 1.020 1.020 35.9% 10 1
15 MAY 21.000 0.650 0.770 0.770 35.4% 162 10
15 MAY 22.000 0.470 0.570 0.570 35.1% 43 0
15 MAY 23.000 0.350 0.440 0.440 35.4% 18 0
15 MAY 24.000 0.250 0.330 0.330 35.3% 17 0
15 MAY 25.000 0.190 0.310 0.310 36.8% 31 0
15 MAY 26.000 0.130 0.260 0.260 37.2% 44 0
15 MAY 27.000 0.100 0.220 0.220 38.0% 0 0
15 MAY 28.000 0.070 0.190 0.190 38.6% 2 0
15 MAY 29.000 0.050 0.170 0.170 41.2% 0 0
16 JAN 15.000 4.000 4.350 4.350 45.0% 232 15
16 JAN 16.000 3.350 3.750 3.750 42.7% 199 0
16 JAN 17.000 2.890 3.250 3.250 42.0% 53 0
16 JAN 18.000 2.390 2.760 2.760 40.4% 136 10
16 JAN 19.000 2.070 2.400 2.400 40.3% 553 0
16 JAN 20.000 1.900 2.050 2.050 40.8% 596 0
16 JAN 21.000 1.390 1.640 1.640 37.9% 52 0
16 JAN 22.000 1.190 1.420 1.420 38.0% 261 0
16 JAN 23.000 0.980 1.210 1.210 37.7% 115 0
16 JAN 24.000 0.810 1.030 1.030 37.4% 41 0
16 JAN 25.000 0.720 0.930 0.930 38.2% 165 0
16 JAN 26.000 0.530 0.750 0.750 36.9% 33 0
16 JAN 27.000 0.430 0.660 0.660 36.9% 13 0
16 JAN 28.000 0.360 0.580 0.580 37.1% 120 0
16 JAN 29.000 0.270 0.490 0.490 36.6% 36 0
16 JAN 30.000 0.250 0.450 0.450 37.4% 137 0
16 JAN 32.000 0.130 0.330 0.330 36.6% 250 0
16 JAN 34.000 0.090 0.300 0.300 37.7% 45 0
17 JAN 15.000 4.500 5.250 5.250 47.1% 0 0
17 JAN 16.000 3.950 4.750 4.750 45.5% 4 0
17 JAN 17.000 3.500 4.250 4.250 44.2% 0 0
17 JAN 18.000 3.150 3.900 3.900 43.9% 22 0
17 JAN 19.000 2.770 3.500 3.500 42.9% 0 0
17 JAN 20.000 2.430 3.150 3.150 42.1% 13 0
17 JAN 21.000 2.150 2.840 2.840 41.5% 36 0
17 JAN 22.000 2.020 2.470 2.470 41.2% 19 0
17 JAN 23.000 1.780 2.230 2.230 40.7% 10 0
17 JAN 24.000 1.560 2.010 2.010 40.3% 9 0
17 JAN 25.000 1.350 1.810 1.810 39.8% 14 0
17 JAN 26.000 1.210 1.680 1.680 39.9% 0 0
17 JAN 27.000 1.060 1.540 1.540 39.7% 5 0
17 JAN 28.000 0.920 1.360 1.360 39.1% 57 0
Puts
Month / Strike Bid price Ask price Last price Impl. vol. Open int. Vol.
Open interest: 18,313 Volume: 230
14 NOV 14.000 0.030 0.080 0.080 54.0% 20 0
14 NOV 15.000 0.080 0.130 0.130 48.2% 80 0
14 NOV 16.000 0.180 0.220 0.220 42.5% 110 0
14 NOV 17.000 0.400 0.440 0.440 38.9% 228 115
14 NOV 18.000 0.810 0.860 0.860 36.5% 271 60
14 NOV 19.000 1.440 1.500 1.500 34.4% 350 0
14 NOV 20.000 2.250 2.330 2.330 31.9% 816 13
14 NOV 21.000 3.150 3.250 3.250 -- 210 10
14 NOV 21.500 3.650 3.750 3.750 -- 0 0
14 NOV 22.000 4.150 4.250 4.250 -- 364 0
14 NOV 23.000 5.100 5.250 5.250 -- 533 1
14 NOV 24.000 6.100 6.250 6.250 -- 662 0
14 NOV 25.000 7.100 7.250 7.250 -- 242 0
14 NOV 26.000 8.100 8.250 8.250 -- 327 2
14 NOV 27.000 9.150 9.250 9.250 -- 95 0
14 NOV 28.000 10.100 10.250 10.250 -- 147 0
14 NOV 29.000 11.150 11.250 11.250 -- 44 0
14 NOV 30.000 12.150 12.250 12.250 -- 110 0
14 NOV 31.000 13.150 13.250 13.250 -- 27 0
14 DEC 14.000 0.130 0.180 0.180 48.7% 0 0
14 DEC 15.000 0.240 0.280 0.280 44.9% 20 0
14 DEC 16.000 0.440 0.490 0.490 42.9% 6 1
14 DEC 17.000 0.780 0.820 0.820 41.7% 15 0
14 DEC 18.000 1.280 1.330 1.330 42.0% 8 0
14 DEC 19.000 1.950 2.000 2.000 43.4% 0 0
14 DEC 20.000 2.740 2.820 2.820 46.3% 20 3
14 DEC 21.000 3.600 3.750 3.750 50.5% 0 0
14 DEC 22.000 4.550 4.700 4.700 55.7% 13 0
15 JAN 14.000 0.220 0.260 0.260 45.0% 0 0
15 JAN 15.000 0.370 0.420 0.420 42.6% 86 0
15 JAN 16.000 0.610 0.670 0.670 40.9% 48 10
15 JAN 17.000 0.970 1.030 1.030 39.7% 30 0
15 JAN 18.000 1.470 1.530 1.530 39.2% 156 0
15 JAN 19.000 2.120 2.180 2.180 39.8% 486 13
15 JAN 20.000 2.880 2.960 2.960 41.3% 404 0
15 JAN 21.000 3.700 3.850 3.850 43.5% 366 0
15 JAN 22.000 4.650 4.750 4.750 46.9% 914 0
15 JAN 23.000 5.600 5.700 5.700 50.4% 431 2
15 JAN 24.000 6.550 6.650 6.650 53.1% 699 0
15 JAN 25.000 7.550 7.650 7.650 57.9% 1,581 0
15 JAN 26.000 8.550 8.650 8.650 62.4% 678 0
15 JAN 27.000 9.500 9.650 9.650 65.1% 290 0
15 JAN 28.000 10.550 10.650 10.650 70.6% 123 0
15 JAN 29.000 11.550 11.650 11.650 74.5% 132 0
15 JAN 30.000 12.550 12.650 12.650 78.1% 251 0
15 JAN 31.000 13.550 13.650 13.650 81.6% 27 0
15 JAN 32.000 14.500 14.650 14.650 83.3% 102 0
15 JAN 34.000 16.500 16.650 16.650 -- 217 0
15 JAN 36.000 18.500 18.650 18.650 -- 181 0
15 JAN 38.000 20.500 20.600 20.600 -- 131 0
15 JAN 40.000 22.500 22.600 22.600 -- 71 0
15 JAN 42.000 24.500 24.600 24.600 -- 226 0
15 FEB 14.000 0.330 0.390 0.390 43.2% 110 0
15 FEB 15.000 0.520 0.580 0.580 41.1% 100 0
15 FEB 16.000 0.790 0.850 0.850 39.2% 9 0
15 FEB 17.000 1.180 1.240 1.240 38.3% 49 0
15 FEB 18.000 1.690 1.770 1.770 38.0% 136 0
15 FEB 19.000 2.320 2.390 2.390 37.9% 128 0
15 FEB 20.000 3.000 3.150 3.150 38.0% 32 0
15 FEB 21.000 3.850 3.950 3.950 39.2% 175 0
15 FEB 22.000 4.700 4.800 4.800 39.6% 169 0
15 FEB 23.000 5.650 5.750 5.750 42.5% 124 0
15 FEB 24.000 6.600 6.700 6.700 44.7% 171 0
15 FEB 25.000 7.550 7.650 7.650 46.3% 203 0
15 FEB 26.000 8.550 8.650 8.650 50.0% 155 0
15 FEB 27.000 9.550 9.650 9.650 53.5% 20 0
15 FEB 28.000 10.550 10.600 10.600 55.5% 33 0
15 FEB 29.000 11.550 11.600 11.600 58.6% 2 0
15 FEB 30.000 12.550 12.600 12.600 61.7% 6 0
15 FEB 31.000 13.550 13.600 13.600 64.5% 47 0
15 MAY 14.000 0.540 0.630 0.630 39.2% 0 0
15 MAY 15.000 0.800 0.860 0.860 37.6% 40 0
15 MAY 16.000 1.120 1.190 1.190 36.2% 126 0
15 MAY 17.000 1.530 1.620 1.620 35.3% 35 0
15 MAY 18.000 2.040 2.130 2.130 34.4% 53 0
15 MAY 19.000 2.640 2.720 2.720 33.6% 117 0
15 MAY 20.000 3.300 3.450 3.450 33.3% 104 0
15 MAY 21.000 4.050 4.200 4.200 32.6% 0 0
15 MAY 22.000 4.850 5.000 5.000 31.7% 20 0
15 MAY 23.000 5.750 5.900 5.900 32.4% 79 0
15 MAY 24.000 6.650 6.800 6.800 32.1% 17 0
15 MAY 25.000 7.600 7.750 7.750 32.9% 0 0
15 MAY 26.000 8.550 8.700 8.700 33.1% 45 0
15 MAY 27.000 9.500 9.650 9.650 37.0% 40 0
15 MAY 28.000 10.500 10.650 10.650 39.8% 0 0
15 MAY 29.000 11.500 11.650 11.650 42.5% 39 0
16 JAN 15.000 1.600 1.810 1.810 37.0% 715 0
16 JAN 16.000 1.920 2.130 2.130 34.6% 283 0
16 JAN 17.000 2.400 2.640 2.640 34.0% 39 0
16 JAN 18.000 2.950 3.250 3.250 33.7% 200 0
16 JAN 19.000 3.600 3.900 3.900 33.7% 369 0
16 JAN 20.000 4.250 4.650 4.650 33.6% 456 0
16 JAN 21.000 4.950 5.200 5.200 31.8% 110 0
16 JAN 22.000 5.700 6.050 6.050 31.9% 130 0
16 JAN 23.000 6.450 6.800 6.800 30.6% 167 0
16 JAN 24.000 7.300 7.650 7.650 30.4% 73 0
16 JAN 25.000 8.150 8.550 8.550 30.1% 80 0
16 JAN 26.000 9.000 9.300 9.300 27.2% 187 0
16 JAN 27.000 9.900 10.250 10.250 26.8% 40 0
16 JAN 28.000 10.800 11.300 11.300 27.7% 14 0
16 JAN 29.000 11.700 12.200 12.200 22.0% 44 0
16 JAN 30.000 12.650 13.100 13.100 -- 90 0
16 JAN 32.000 14.500 15.000 15.000 -- 24 0
16 JAN 34.000 16.400 16.900 16.900 -- 72 0
17 JAN 15.000 2.270 2.970 2.970 35.5% 0 0
17 JAN 16.000 2.720 3.400 3.400 34.2% 80 0
17 JAN 17.000 3.250 3.950 3.950 33.5% 116 0
17 JAN 18.000 3.900 4.600 4.600 33.6% 0 0
17 JAN 19.000 4.450 5.200 5.200 32.5% 24 0
17 JAN 20.000 5.100 5.800 5.800 31.6% 35 0
17 JAN 21.000 5.700 6.600 6.600 31.0% 50 0
17 JAN 22.000 6.400 7.300 7.300 30.1% 82 0
17 JAN 23.000 7.150 8.050 8.050 29.3% 20 0
17 JAN 24.000 7.950 8.800 8.800 28.5% 2 0
17 JAN 25.000 8.600 9.550 9.550 26.1% 42 0
17 JAN 26.000 9.550 10.400 10.400 26.2% 21 0
17 JAN 27.000 10.300 11.250 11.250 24.0% 0 0
17 JAN 28.000 10.900 12.150 12.150 15.4% 16 0

Underlying equity quotations are a courtesy of the TSX and are delayed by at least 15 minutes.